Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Resource Bancorp Inc (OP: FRSB )

13.00 UNCHANGED
Last Price Updated: 9:54 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.700 6.700 6.700 4 +0.03(+0.45%)
Apr 28, 2016 6.670 6.670 6.670 6.670 100 -0.13(-1.91%)
Apr 27, 2016 6.750 6.800 6.732 6.800 1,100 +0.06(+0.89%)
Apr 26, 2016 6.740 6.740 6.740 6.740 200 +0.05(+0.75%)
Apr 25, 2016 6.690 6.690 6.690 6.690 100 +0.19(+2.92%)
Apr 08, 2016 6.500 6.500 6.500 0 -0.10(-1.52%)
Apr 04, 2016 6.600 6.600 6.600 0 +0.05(+0.76%)
Mar 24, 2016 6.550 6.550 6.550 0 -0.14(-2.09%)
Mar 18, 2016 6.690 6.690 6.690 0 +0.00(+0.00%)
Mar 17, 2016 6.690 6.690 6.690 6.690 100 +0.10(+1.52%)
Mar 11, 2016 6.590 6.590 6.590 0 +0.09(+1.38%)
Feb 29, 2016 6.500 6.500 6.500 0 +0.05(+0.78%)
Feb 17, 2016 6.450 6.450 6.450 58 +0.00(+0.00%)
Feb 12, 2016 6.450 6.450 6.450 0 +0.04(+0.62%)
Feb 11, 2016 6.500 6.500 6.410 6.410 518 -0.09(-1.38%)
Feb 09, 2016 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 08, 2016 6.500 6.500 6.500 6.500 1,182 +0.09(+1.40%)
Feb 02, 2016 6.410 6.410 6.410 0 -0.18(-2.73%)
Feb 01, 2016 6.490 6.590 6.490 6.590 300 +0.27(+4.27%)
Jan 29, 2016 6.410 6.410 6.320 6.320 200 -0.05(-0.78%)
Jan 25, 2016 6.370 6.370 6.370 0 -0.10(-1.55%)
Jan 19, 2016 6.470 6.470 6.470 0 -0.03(-0.46%)
Jan 15, 2016 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 14, 2016 6.600 6.600 6.500 6.500 482 -0.25(-3.70%)
Jan 12, 2016 6.750 6.750 6.750 0 +0.25(+3.85%)
Jan 11, 2016 6.500 6.500 6.500 6.500 146 -0.40(-5.80%)
Dec 29, 2015 6.900 6.900 6.900 0 -0.05(-0.72%)
Dec 28, 2015 6.700 6.950 6.510 6.950 6,481 +0.25(+3.73%)
Dec 21, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Dec 18, 2015 6.700 6.700 6.700 6.700 306 +0.05(+0.75%)
Dec 15, 2015 6.650 6.650 6.650 0 -0.30(-4.32%)
Dec 11, 2015 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 09, 2015 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 04, 2015 6.950 6.950 6.950 0 +0.05(+0.72%)
Dec 03, 2015 6.900 6.900 6.900 6.900 200 +0.00(+0.00%)
Dec 01, 2015 6.900 6.900 6.900 0 -0.05(-0.72%)
Nov 27, 2015 6.950 6.950 6.950 0 +0.10(+1.46%)
Nov 25, 2015 6.850 6.850 6.850 0 +0.00(+0.00%)
Nov 23, 2015 6.850 6.850 6.850 0 +0.00(+0.00%)
Nov 20, 2015 6.850 6.850 6.850 6.850 100 -0.13(-1.86%)
Nov 19, 2015 6.900 6.980 6.900 6.980 4,611 +0.08(+1.16%)
Nov 12, 2015 6.900 6.900 6.900 0 +0.05(+0.73%)
Nov 11, 2015 6.850 6.850 6.850 6.850 2,476 +0.00(+0.00%)
Nov 10, 2015 6.750 6.850 6.750 6.850 5,500 +0.25(+3.79%)
Nov 05, 2015 6.600 6.600 6.600 0 -0.10(-1.49%)
Nov 03, 2015 6.700 6.700 6.700 0 +0.10(+1.52%)
Nov 02, 2015 6.650 6.650 6.600 6.600 1,300 +0.00(+0.00%)
Oct 29, 2015 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 28, 2015 6.600 6.600 6.600 6.600 200 +0.00(+0.00%)
Oct 27, 2015 6.600 6.600 6.600 6.600 1,276 +0.00(+0.00%)
Oct 26, 2015 6.600 6.600 6.600 6.600 200 -0.10(-1.49%)
Oct 23, 2015 6.700 6.700 6.700 6.700 100 +0.00(+0.00%)
Oct 20, 2015 6.700 6.700 6.700 0 +0.19(+2.92%)
Oct 16, 2015 6.510 6.510 6.510 0 -0.19(-2.84%)
Oct 13, 2015 6.700 6.700 6.700 0 +0.19(+2.92%)
Oct 12, 2015 6.560 6.560 6.510 6.510 3,988 -0.17(-2.54%)
Oct 07, 2015 6.680 6.680 6.680 0 +0.03(+0.45%)
Oct 05, 2015 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 01, 2015 6.650 6.650 6.650 0 -0.05(-0.75%)
Sep 28, 2015 6.700 6.700 6.700 0 +0.04(+0.60%)
Sep 22, 2015 6.660 6.660 6.660 0 -0.24(-3.48%)
Sep 18, 2015 6.900 6.900 6.900 0 +0.05(+0.73%)
Sep 16, 2015 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 15, 2015 6.850 6.850 6.850 6.850 200 -0.05(-0.72%)
Sep 08, 2015 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 01, 2015 6.900 6.900 6.900 0 -0.04(-0.58%)
Aug 28, 2015 6.940 6.940 6.940 0 +0.19(+2.81%)
Aug 27, 2015 6.900 6.910 6.750 6.750 300 -0.15(-2.17%)
Aug 24, 2015 6.900 6.900 6.900 0 -0.01(-0.14%)
Aug 20, 2015 6.910 6.910 6.910 0 -0.02(-0.29%)
Aug 17, 2015 6.930 6.930 6.930 0 +0.00(+0.00%)
Aug 10, 2015 6.930 6.930 6.930 0 -0.00(-0.00%)
Aug 07, 2015 6.930 6.930 6.930 6.930 2,729 +0.03(+0.43%)
Aug 06, 2015 6.900 6.900 6.900 6.900 100 -0.02(-0.29%)
Jul 28, 2015 6.920 6.920 6.920 0 -0.03(-0.43%)
Jul 27, 2015 6.750 6.950 6.750 6.950 850 +0.23(+3.42%)
Jul 23, 2015 6.720 6.720 6.720 0 +0.12(+1.82%)
Jul 22, 2015 6.600 6.600 6.600 6.600 1,400 +0.05(+0.76%)
Jul 21, 2015 6.550 6.550 6.550 6.550 100 -0.05(-0.76%)
Jul 20, 2015 6.600 6.600 6.600 6.600 100 +0.05(+0.76%)
Jul 17, 2015 6.550 6.550 6.550 6.550 1,000 +0.05(+0.77%)
Jul 07, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 02, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 30, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 26, 2015 6.500 6.500 6.500 0 +0.15(+2.36%)
Jun 25, 2015 6.400 6.400 6.350 6.350 701 -0.10(-1.55%)
Jun 24, 2015 6.500 6.500 6.450 6.450 650 -0.10(-1.53%)
Jun 23, 2015 6.550 6.550 6.550 6.550 1,000 +0.05(+0.77%)
Jun 18, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 16, 2015 6.500 6.500 6.500 0 +0.10(+1.56%)
Jun 11, 2015 6.400 6.400 6.400 0 -0.30(-4.48%)
Jun 09, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Jun 05, 2015 6.700 6.700 6.700 25 -0.14(-2.05%)
Jun 04, 2015 6.700 6.840 6.700 6.840 900 +0.26(+3.95%)
Jun 03, 2015 6.600 6.600 6.580 6.580 1,500 -0.07(-1.05%)
Jun 02, 2015 6.770 6.770 6.650 6.650 2,300 -0.19(-2.78%)
Jun 01, 2015 6.840 6.840 6.840 6.840 275 +0.00(+0.00%)
May 29, 2015 6.840 6.840 6.840 6.840 600 +0.00(+0.00%)
May 26, 2015 6.840 6.840 6.840 0 +0.04(+0.59%)
May 22, 2015 6.800 6.800 6.800 0 +0.00(+0.00%)
May 19, 2015 6.800 6.800 6.800 25 -0.05(-0.73%)
May 14, 2015 6.850 6.850 6.850 0 +0.10(+1.48%)
May 08, 2015 6.750 6.750 6.750 0 +0.03(+0.45%)
May 07, 2015 6.720 6.720 6.720 6.720 200 -0.03(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.